S

SPTSECP
🏛️ カナダ →
1,965.06
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 1,680.91 1,688.63 1,680.91 1,687.37 6,503.7K
09:31 1,687.82 1,687.82 1,686.21 1,686.21 425.2K
09:32 1,686.22 1,686.41 1,685.96 1,686.41 480.2K
09:33 1,685.62 1,686.09 1,684.72 1,684.72 358.2K
09:34 1,683.55 1,683.62 1,683.22 1,683.23 268.6K
09:35 1,683.34 1,683.34 1,682.26 1,682.26 403.9K
09:36 1,682.21 1,682.21 1,682.00 1,682.20 339.9K
09:37 1,682.50 1,682.50 1,682.29 1,682.30 427.2K
09:38 1,683.07 1,683.07 1,682.67 1,682.95 343.7K
09:39 1,682.52 1,682.52 1,682.06 1,682.06 369.7K
09:40 1,681.89 1,682.01 1,681.71 1,681.71 373.1K
09:41 1,682.00 1,682.00 1,681.15 1,681.15 412.1K
09:42 1,681.10 1,682.17 1,681.10 1,682.17 210.5K
09:43 1,681.89 1,681.89 1,680.36 1,681.24 450.3K
09:44 1,681.38 1,681.38 1,680.39 1,680.39 260.4K
09:45 1,680.62 1,681.11 1,680.62 1,681.11 407.6K
09:46 1,680.81 1,680.81 1,680.55 1,680.79 254.5K
09:47 1,681.00 1,682.44 1,681.00 1,682.44 463.9K
09:48 1,682.49 1,683.28 1,682.49 1,683.28 327.7K
09:49 1,682.67 1,682.67 1,682.54 1,682.60 274.1K
09:50 1,682.29 1,682.29 1,681.62 1,681.83 409.3K
09:51 1,681.79 1,681.96 1,681.10 1,681.74 368.9K
09:52 1,681.65 1,681.72 1,681.27 1,681.72 445.4K
09:53 1,681.04 1,681.04 1,680.83 1,680.92 567.4K
09:54 1,681.00 1,682.64 1,681.00 1,682.64 313.6K
09:55 1,682.89 1,682.89 1,682.27 1,682.27 285.0K
09:56 1,681.88 1,682.07 1,681.68 1,682.07 178.6K
09:57 1,681.67 1,681.70 1,681.39 1,681.70 226.5K
09:58 1,681.73 1,682.21 1,681.73 1,682.01 288.4K
09:59 1,682.28 1,682.48 1,682.28 1,682.42 305.5K
10:00 1,682.32 1,682.42 1,682.11 1,682.11 259.0K
10:01 1,682.36 1,682.64 1,682.22 1,682.53 343.8K
10:02 1,682.19 1,682.19 1,681.92 1,681.92 222.7K
10:03 1,681.95 1,682.11 1,681.74 1,682.07 166.3K
10:04 1,682.42 1,682.42 1,682.17 1,682.28 262.8K
10:05 1,682.38 1,682.38 1,681.83 1,681.83 277.5K
10:06 1,681.78 1,681.78 1,681.57 1,681.64 271.6K
10:07 1,681.66 1,681.76 1,681.45 1,681.45 187.5K
10:08 1,681.51 1,681.51 1,681.23 1,681.23 182.9K
10:09 1,681.44 1,681.46 1,681.24 1,681.24 184.4K
10:10 1,681.27 1,681.27 1,680.69 1,681.01 268.4K
10:11 1,680.56 1,680.56 1,680.06 1,680.13 235.6K
10:12 1,680.00 1,680.00 1,679.69 1,679.69 230.8K
10:13 1,679.71 1,679.71 1,678.70 1,678.70 248.6K
10:14 1,678.86 1,678.86 1,678.36 1,678.36 267.4K
10:15 1,678.46 1,678.48 1,678.18 1,678.18 235.7K
10:16 1,678.39 1,678.60 1,678.39 1,678.60 187.3K
10:17 1,678.43 1,678.46 1,678.01 1,678.46 236.3K
10:18 1,678.01 1,678.01 1,677.49 1,677.56 234.3K
10:19 1,677.47 1,677.67 1,677.44 1,677.44 266.1K
10:20 1,677.08 1,677.21 1,676.95 1,677.21 407.1K
10:21 1,677.43 1,677.83 1,677.21 1,677.83 221.1K
10:22 1,677.92 1,677.92 1,677.63 1,677.63 174.6K
10:23 1,677.75 1,677.75 1,677.07 1,677.07 229.0K
10:24 1,676.99 1,677.10 1,676.93 1,677.10 125.0K
10:25 1,676.96 1,676.98 1,676.59 1,676.59 162.5K
10:26 1,676.75 1,676.75 1,675.92 1,675.92 248.3K
10:27 1,675.98 1,675.98 1,674.96 1,674.96 237.7K
10:28 1,675.05 1,675.05 1,674.97 1,675.03 257.9K
10:29 1,674.91 1,675.22 1,674.91 1,675.14 164.4K
10:30 1,675.68 1,676.17 1,675.68 1,676.17 240.4K
10:31 1,676.37 1,676.64 1,676.37 1,676.64 221.4K
10:32 1,676.76 1,677.04 1,676.76 1,677.04 104.4K
10:33 1,677.37 1,677.70 1,677.37 1,677.70 164.4K
10:34 1,677.62 1,677.62 1,677.05 1,677.06 170.3K
10:35 1,676.71 1,676.71 1,675.80 1,675.80 193.0K
10:36 1,675.96 1,675.96 1,675.27 1,675.51 182.8K
10:37 1,675.53 1,675.70 1,675.17 1,675.17 187.0K
10:38 1,675.16 1,675.16 1,674.47 1,674.47 186.1K
10:39 1,674.67 1,675.17 1,674.67 1,675.17 182.8K
10:40 1,675.42 1,676.04 1,675.06 1,676.04 229.0K
10:41 1,675.91 1,675.91 1,675.56 1,675.70 188.8K
10:42 1,675.83 1,675.93 1,675.83 1,675.93 157.7K
10:43 1,676.70 1,677.23 1,676.70 1,677.19 226.0K
10:44 1,677.50 1,678.41 1,677.50 1,678.41 179.2K
10:45 1,678.41 1,678.79 1,678.41 1,678.79 178.7K
10:46 1,679.19 1,679.19 1,678.86 1,678.87 178.0K
10:47 1,678.90 1,678.97 1,678.75 1,678.75 137.7K
10:48 1,678.50 1,678.71 1,678.50 1,678.71 135.5K
10:49 1,678.90 1,679.65 1,678.90 1,679.41 274.1K
10:50 1,679.02 1,679.16 1,679.02 1,679.16 169.3K
10:51 1,679.09 1,679.26 1,679.02 1,679.18 159.0K
10:52 1,679.39 1,679.63 1,679.39 1,679.63 152.1K
10:53 1,679.69 1,679.69 1,679.37 1,679.37 149.4K
10:54 1,678.94 1,678.94 1,678.23 1,678.23 296.7K
10:55 1,678.38 1,678.39 1,678.22 1,678.32 180.3K
10:56 1,678.39 1,678.39 1,678.17 1,678.30 109.5K
10:57 1,678.68 1,678.68 1,678.32 1,678.32 143.1K
10:58 1,678.43 1,678.72 1,678.43 1,678.62 107.9K
10:59 1,678.72 1,678.72 1,678.39 1,678.39 113.3K
11:00 1,678.55 1,678.55 1,678.23 1,678.51 174.7K
11:01 1,678.78 1,678.85 1,678.78 1,678.85 112.5K
11:02 1,678.80 1,679.40 1,678.80 1,679.40 168.2K
11:03 1,679.27 1,679.31 1,679.18 1,679.26 158.6K
11:04 1,679.19 1,679.32 1,679.18 1,679.18 113.5K
11:05 1,679.18 1,679.28 1,679.01 1,679.28 169.4K
11:06 1,679.21 1,679.33 1,679.21 1,679.33 140.0K
11:07 1,679.28 1,679.39 1,679.24 1,679.39 163.4K
11:08 1,679.86 1,679.86 1,679.62 1,679.76 131.7K
11:09 1,679.72 1,679.72 1,679.57 1,679.68 151.9K
11:10 1,679.69 1,679.69 1,679.33 1,679.35 162.4K
11:11 1,678.73 1,678.73 1,678.34 1,678.39 178.2K
11:12 1,678.93 1,678.96 1,678.59 1,678.59 106.3K
11:13 1,678.54 1,678.54 1,678.48 1,678.48 106.8K
11:14 1,678.37 1,678.72 1,678.36 1,678.36 133.5K
11:15 1,677.97 1,678.08 1,677.94 1,677.94 139.1K
11:16 1,678.02 1,678.16 1,677.91 1,678.16 88.4K
11:17 1,678.20 1,678.49 1,678.20 1,678.49 131.3K
11:18 1,678.56 1,678.79 1,678.56 1,678.59 166.5K
11:19 1,678.50 1,678.50 1,678.20 1,678.20 115.9K
11:20 1,678.28 1,678.28 1,677.85 1,677.85 225.0K
11:21 1,677.92 1,678.14 1,677.92 1,678.14 157.3K
11:22 1,678.33 1,678.33 1,678.03 1,678.22 128.5K
11:23 1,678.44 1,678.44 1,678.18 1,678.24 143.3K
11:24 1,678.18 1,678.49 1,678.03 1,678.49 161.7K
11:25 1,678.46 1,678.74 1,678.46 1,678.70 144.3K
11:26 1,678.99 1,679.04 1,678.90 1,678.99 209.3K
11:27 1,678.80 1,679.10 1,678.71 1,679.10 165.5K
11:28 1,679.06 1,679.59 1,679.06 1,679.59 160.0K
11:29 1,679.51 1,679.97 1,679.51 1,679.89 163.3K
11:30 1,679.68 1,679.68 1,679.13 1,679.13 176.2K
11:31 1,678.92 1,678.93 1,678.76 1,678.93 155.4K
11:32 1,678.77 1,679.17 1,678.77 1,679.17 144.9K
11:33 1,679.36 1,679.37 1,678.99 1,678.99 269.5K
11:34 1,678.99 1,679.51 1,678.99 1,679.51 2,668.0K
11:35 1,680.25 1,680.58 1,680.25 1,680.57 215.8K
11:36 1,680.62 1,680.84 1,680.44 1,680.44 153.2K
11:37 1,680.48 1,680.48 1,680.22 1,680.22 187.6K
11:38 1,680.38 1,680.44 1,680.28 1,680.28 92.0K
11:39 1,680.75 1,680.75 1,680.35 1,680.35 156.3K
11:40 1,680.41 1,680.41 1,680.08 1,680.15 85.2K
11:41 1,679.95 1,680.08 1,679.89 1,680.08 100.2K
11:42 1,680.42 1,680.58 1,680.42 1,680.42 151.8K
11:43 1,680.38 1,680.57 1,680.38 1,680.57 139.4K
11:44 1,680.63 1,680.63 1,680.38 1,680.53 108.4K
11:45 1,680.55 1,680.55 1,680.30 1,680.30 177.1K
11:46 1,680.28 1,680.32 1,680.26 1,680.32 143.3K
11:47 1,680.30 1,680.45 1,680.30 1,680.45 132.6K
11:48 1,680.44 1,680.63 1,680.44 1,680.57 92.2K
11:49 1,680.50 1,680.50 1,680.35 1,680.44 124.1K
11:50 1,680.53 1,680.98 1,680.53 1,680.80 124.1K
11:51 1,680.77 1,680.77 1,680.60 1,680.67 121.7K
11:52 1,680.69 1,680.93 1,680.69 1,680.93 134.5K
11:53 1,681.15 1,681.40 1,681.15 1,681.28 122.7K
11:54 1,681.64 1,681.64 1,681.35 1,681.35 173.3K
11:55 1,681.16 1,681.23 1,681.16 1,681.23 121.2K
11:56 1,681.21 1,681.42 1,681.21 1,681.41 160.8K
11:57 1,681.49 1,681.62 1,681.42 1,681.54 181.8K
11:58 1,681.62 1,681.70 1,681.48 1,681.48 154.5K
11:59 1,681.39 1,681.66 1,681.39 1,681.66 145.3K
12:00 1,681.70 1,681.73 1,681.62 1,681.62 190.8K
12:01 1,681.47 1,681.47 1,681.01 1,681.01 106.2K
12:02 1,681.10 1,681.25 1,680.91 1,680.91 89.9K
12:03 1,680.97 1,680.97 1,680.09 1,680.17 141.4K
12:04 1,680.18 1,680.18 1,679.37 1,679.37 119.3K
12:05 1,679.34 1,679.66 1,679.34 1,679.66 122.3K
12:06 1,679.98 1,680.07 1,679.95 1,679.95 101.3K
12:07 1,680.13 1,680.37 1,680.04 1,680.37 120.2K
12:08 1,680.04 1,680.07 1,679.98 1,679.98 108.8K
12:09 1,680.00 1,680.00 1,679.61 1,679.86 186.3K
12:10 1,679.74 1,679.74 1,679.40 1,679.40 164.8K
12:11 1,679.21 1,679.21 1,678.79 1,678.85 132.5K
12:12 1,678.88 1,678.88 1,678.27 1,678.39 191.0K
12:13 1,678.62 1,678.95 1,678.60 1,678.95 191.8K
12:14 1,679.09 1,679.40 1,679.09 1,679.40 117.6K
12:15 1,679.54 1,679.54 1,679.26 1,679.26 151.2K
12:16 1,679.38 1,679.38 1,678.91 1,678.91 116.6K
12:17 1,678.80 1,679.00 1,678.80 1,678.84 113.8K
12:18 1,678.84 1,678.84 1,678.45 1,678.77 195.1K
12:19 1,678.66 1,678.99 1,678.66 1,678.99 91.0K
12:20 1,678.91 1,679.19 1,678.84 1,679.19 100.3K
12:21 1,679.12 1,679.28 1,678.64 1,678.72 146.0K
12:22 1,678.72 1,678.73 1,678.29 1,678.30 175.9K
12:23 1,678.29 1,678.58 1,678.29 1,678.58 79.5K
12:24 1,678.57 1,678.57 1,678.49 1,678.49 127.8K
12:25 1,678.68 1,678.80 1,678.50 1,678.50 162.1K
12:26 1,678.27 1,678.27 1,678.03 1,678.03 128.7K
12:27 1,677.96 1,677.96 1,677.69 1,677.74 120.2K
12:28 1,677.70 1,677.70 1,677.51 1,677.56 128.0K
12:29 1,677.72 1,678.11 1,677.72 1,678.07 90.3K
12:30 1,677.93 1,677.97 1,677.33 1,677.33 132.0K
12:31 1,677.86 1,677.97 1,677.50 1,677.50 118.2K
12:32 1,677.40 1,677.40 1,677.21 1,677.21 67.5K
12:33 1,677.38 1,677.38 1,677.10 1,677.24 108.2K
12:34 1,677.35 1,677.51 1,677.35 1,677.47 60.1K
12:35 1,677.58 1,677.81 1,677.58 1,677.81 122.7K
12:36 1,677.82 1,678.35 1,677.82 1,678.35 87.1K
12:37 1,678.36 1,678.62 1,678.36 1,678.62 94.0K
12:38 1,678.93 1,678.98 1,678.83 1,678.83 91.7K
12:39 1,678.95 1,678.95 1,678.39 1,678.39 129.2K
12:40 1,678.30 1,678.30 1,677.95 1,677.95 103.5K
12:41 1,678.22 1,678.23 1,678.20 1,678.21 60.4K
12:42 1,678.17 1,678.17 1,677.88 1,677.88 103.4K
12:43 1,677.88 1,677.91 1,677.82 1,677.91 61.7K
12:44 1,677.82 1,677.82 1,677.46 1,677.46 126.9K
12:45 1,677.52 1,677.52 1,676.60 1,676.60 220.6K
12:46 1,676.73 1,676.84 1,676.73 1,676.81 135.2K
12:47 1,676.64 1,676.64 1,676.18 1,676.35 179.3K
12:48 1,676.67 1,676.73 1,676.67 1,676.68 85.9K
12:49 1,676.39 1,676.63 1,676.32 1,676.63 107.1K
12:50 1,676.58 1,676.72 1,676.58 1,676.68 76.9K
12:51 1,676.60 1,676.82 1,676.60 1,676.82 76.4K
12:52 1,676.76 1,676.76 1,676.53 1,676.53 90.9K
12:53 1,676.48 1,676.66 1,676.48 1,676.66 49.0K
12:54 1,676.60 1,676.90 1,676.57 1,676.90 105.3K
12:55 1,677.06 1,677.06 1,676.73 1,676.73 82.3K
12:56 1,676.69 1,676.71 1,676.62 1,676.62 105.9K
12:57 1,676.67 1,676.67 1,676.17 1,676.17 110.3K
12:58 1,676.23 1,676.27 1,676.17 1,676.19 92.2K
12:59 1,676.24 1,676.48 1,676.24 1,676.48 62.7K
13:00 1,676.44 1,676.44 1,676.39 1,676.43 73.3K
13:01 1,676.39 1,676.72 1,676.39 1,676.72 134.4K
13:02 1,676.84 1,677.00 1,676.84 1,676.91 100.9K
13:03 1,676.94 1,677.07 1,676.94 1,677.07 81.1K
13:04 1,677.14 1,677.18 1,676.94 1,676.94 115.4K
13:05 1,676.87 1,676.89 1,676.52 1,676.52 112.3K
13:06 1,676.74 1,676.83 1,676.74 1,676.83 130.2K
13:07 1,676.88 1,676.97 1,676.88 1,676.97 59.5K
13:08 1,676.85 1,676.85 1,676.65 1,676.72 77.4K
13:09 1,676.84 1,677.24 1,676.84 1,677.23 126.6K
13:10 1,677.50 1,677.63 1,677.50 1,677.63 91.0K
13:11 1,677.98 1,678.07 1,677.90 1,678.07 247.1K
13:12 1,678.28 1,678.43 1,678.28 1,678.39 84.6K
13:13 1,678.53 1,678.53 1,678.11 1,678.31 170.2K
13:14 1,678.08 1,678.08 1,677.68 1,677.71 114.3K
13:15 1,677.68 1,678.11 1,677.68 1,678.11 80.3K
13:16 1,678.18 1,678.60 1,678.18 1,678.60 94.4K
13:17 1,678.61 1,678.81 1,678.53 1,678.81 105.7K
13:18 1,679.03 1,679.18 1,679.03 1,679.10 80.5K
13:19 1,679.10 1,679.10 1,679.03 1,679.10 74.8K
13:20 1,679.09 1,679.10 1,678.80 1,678.81 64.3K
13:21 1,678.70 1,679.04 1,678.70 1,679.04 111.4K
13:22 1,679.10 1,679.14 1,677.83 1,678.36 401.2K
13:23 1,678.99 1,679.83 1,678.99 1,679.83 156.1K
13:24 1,679.52 1,679.65 1,679.41 1,679.65 122.1K
13:25 1,679.80 1,680.01 1,679.80 1,680.01 102.2K
13:26 1,680.22 1,680.22 1,679.90 1,680.16 100.0K
13:27 1,680.24 1,680.24 1,679.91 1,679.91 53.0K
13:28 1,679.87 1,679.87 1,679.76 1,679.76 80.7K
13:29 1,679.69 1,679.85 1,679.69 1,679.85 70.8K
13:30 1,679.93 1,680.23 1,679.93 1,680.03 129.1K
13:31 1,679.83 1,679.84 1,679.80 1,679.82 67.7K
13:32 1,679.99 1,679.99 1,679.87 1,679.91 130.1K
13:33 1,679.81 1,679.96 1,679.67 1,679.96 98.9K
13:34 1,679.94 1,680.12 1,679.91 1,680.12 72.6K
13:35 1,680.05 1,680.52 1,680.05 1,680.52 130.9K
13:36 1,680.53 1,680.58 1,680.47 1,680.58 70.0K
13:37 1,680.65 1,680.65 1,680.43 1,680.47 131.0K
13:38 1,680.37 1,680.37 1,680.27 1,680.36 79.6K
13:39 1,680.55 1,680.67 1,680.55 1,680.67 147.5K
13:40 1,680.73 1,680.73 1,680.59 1,680.64 119.3K
13:41 1,680.55 1,680.55 1,680.52 1,680.52 120.0K
13:42 1,680.55 1,680.71 1,680.55 1,680.70 70.5K
13:43 1,680.66 1,681.01 1,680.66 1,681.01 109.3K
13:44 1,680.91 1,680.91 1,680.69 1,680.69 74.2K
13:45 1,680.66 1,680.66 1,680.12 1,680.12 99.9K
13:46 1,680.08 1,680.11 1,680.05 1,680.11 111.2K
13:47 1,680.10 1,680.29 1,680.10 1,680.22 65.0K
13:48 1,680.08 1,680.10 1,680.01 1,680.01 122.0K
13:49 1,679.94 1,679.99 1,679.85 1,679.95 50.6K
13:50 1,679.97 1,680.01 1,679.93 1,679.93 82.4K
13:51 1,679.74 1,679.74 1,679.56 1,679.70 77.8K
13:52 1,679.76 1,679.79 1,679.76 1,679.79 58.8K
13:53 1,679.74 1,680.04 1,679.74 1,680.04 123.1K
13:54 1,680.42 1,680.47 1,680.42 1,680.47 182.1K
13:55 1,680.44 1,680.44 1,680.25 1,680.25 68.2K
13:56 1,680.33 1,680.85 1,680.33 1,680.85 82.5K
13:57 1,680.77 1,681.40 1,680.77 1,681.40 140.7K
13:58 1,681.33 1,681.47 1,681.33 1,681.41 106.1K
13:59 1,681.41 1,681.44 1,681.28 1,681.42 95.9K
14:00 1,681.48 1,681.81 1,681.48 1,681.81 113.8K
14:01 1,681.82 1,681.82 1,681.56 1,681.60 86.7K
14:02 1,681.54 1,681.54 1,681.44 1,681.48 92.3K
14:03 1,681.39 1,681.40 1,681.25 1,681.25 124.5K
14:04 1,681.25 1,681.25 1,681.19 1,681.19 43.3K
14:05 1,680.94 1,680.94 1,680.73 1,680.73 72.9K
14:06 1,680.70 1,680.93 1,680.67 1,680.93 71.9K
14:07 1,680.73 1,680.82 1,680.73 1,680.82 76.7K
14:08 1,680.81 1,680.81 1,680.47 1,680.47 114.5K
14:09 1,680.52 1,680.52 1,680.13 1,680.13 101.7K
14:10 1,680.04 1,680.04 1,679.78 1,679.78 122.7K
14:11 1,679.69 1,679.69 1,679.50 1,679.60 79.7K
14:12 1,679.60 1,679.60 1,679.48 1,679.48 72.4K
14:13 1,679.49 1,679.78 1,679.49 1,679.78 98.6K
14:14 1,679.80 1,679.86 1,679.71 1,679.71 65.0K
14:15 1,679.62 1,679.64 1,679.53 1,679.53 90.9K
14:16 1,679.47 1,679.58 1,679.47 1,679.58 109.6K
14:17 1,679.52 1,679.52 1,678.93 1,678.93 119.8K
14:18 1,678.61 1,678.61 1,678.50 1,678.50 95.6K
14:19 1,678.84 1,679.07 1,678.84 1,679.03 96.9K
14:20 1,679.04 1,679.38 1,679.04 1,679.38 144.2K
14:21 1,679.36 1,679.54 1,679.36 1,679.53 47.5K
14:22 1,679.35 1,679.35 1,679.12 1,679.18 71.3K
14:23 1,679.31 1,679.44 1,679.27 1,679.44 121.2K
14:24 1,679.50 1,679.62 1,679.47 1,679.62 80.4K
14:25 1,679.64 1,679.81 1,679.64 1,679.76 63.1K
14:26 1,679.81 1,679.81 1,679.74 1,679.77 97.7K
14:27 1,679.82 1,679.82 1,679.65 1,679.65 70.1K
14:28 1,679.76 1,679.76 1,679.66 1,679.66 215.1K
14:29 1,679.57 1,679.57 1,679.19 1,679.19 120.7K
14:30 1,679.22 1,679.27 1,679.21 1,679.24 156.5K
14:31 1,679.36 1,679.36 1,679.30 1,679.32 90.1K
14:32 1,679.41 1,679.50 1,679.41 1,679.45 64.0K
14:33 1,679.59 1,679.85 1,679.53 1,679.85 130.0K
14:34 1,679.77 1,679.77 1,679.51 1,679.51 108.8K
14:35 1,679.41 1,679.41 1,679.15 1,679.15 115.7K
14:36 1,678.99 1,678.99 1,678.86 1,678.88 114.1K
14:37 1,679.08 1,679.38 1,679.08 1,679.38 112.5K
14:38 1,679.29 1,679.32 1,679.21 1,679.21 104.6K
14:39 1,679.14 1,679.14 1,679.01 1,679.01 80.0K
14:40 1,679.06 1,679.22 1,679.06 1,679.22 137.1K
14:41 1,679.17 1,679.20 1,679.07 1,679.07 114.5K
14:42 1,678.96 1,679.12 1,678.96 1,679.12 75.8K
14:43 1,679.12 1,679.14 1,679.03 1,679.14 91.5K
14:44 1,679.09 1,679.13 1,678.85 1,678.85 91.1K
14:45 1,678.82 1,678.97 1,678.80 1,678.97 107.0K
14:46 1,679.31 1,679.38 1,679.31 1,679.38 83.0K
14:47 1,679.49 1,679.69 1,679.49 1,679.69 66.5K
14:48 1,679.74 1,679.87 1,679.74 1,679.77 87.9K
14:49 1,679.61 1,679.66 1,679.61 1,679.62 86.4K
14:50 1,679.52 1,679.67 1,679.52 1,679.57 84.5K
14:51 1,679.58 1,679.58 1,679.30 1,679.30 75.2K
14:52 1,679.30 1,679.50 1,679.30 1,679.31 85.4K
14:53 1,679.24 1,679.54 1,679.24 1,679.54 102.1K
14:54 1,679.47 1,679.47 1,679.43 1,679.43 82.4K
14:55 1,679.40 1,679.51 1,679.40 1,679.51 112.3K
14:56 1,679.46 1,679.46 1,679.42 1,679.46 136.8K
14:57 1,679.36 1,679.38 1,679.35 1,679.35 119.5K
14:58 1,679.28 1,679.32 1,679.24 1,679.24 87.4K
14:59 1,679.25 1,679.32 1,679.22 1,679.22 83.0K
15:00 1,679.16 1,679.24 1,679.16 1,679.24 110.1K
15:01 1,679.16 1,679.16 1,679.11 1,679.16 77.3K
15:02 1,679.22 1,679.26 1,679.11 1,679.26 96.1K
15:03 1,679.41 1,679.66 1,679.41 1,679.66 105.7K
15:04 1,679.71 1,679.71 1,679.55 1,679.58 91.4K
15:05 1,679.68 1,679.85 1,679.68 1,679.82 126.8K
15:06 1,679.79 1,679.79 1,679.43 1,679.43 106.1K
15:07 1,679.47 1,679.69 1,679.47 1,679.67 156.5K
15:08 1,679.85 1,680.43 1,679.85 1,680.43 152.1K
15:09 1,680.30 1,680.63 1,680.30 1,680.63 101.8K
15:10 1,680.81 1,681.46 1,680.81 1,681.46 250.7K
15:11 1,681.52 1,681.52 1,681.34 1,681.34 181.2K
15:12 1,681.34 1,681.47 1,681.33 1,681.47 115.8K
15:13 1,681.53 1,681.53 1,681.04 1,681.04 118.1K
15:14 1,680.89 1,680.89 1,680.58 1,680.60 107.0K
15:15 1,680.91 1,680.91 1,680.79 1,680.79 185.4K
15:16 1,680.72 1,680.72 1,680.47 1,680.62 90.2K
15:17 1,680.74 1,680.83 1,680.68 1,680.83 84.5K
15:18 1,680.80 1,680.82 1,680.68 1,680.82 107.6K
15:19 1,681.06 1,681.06 1,680.90 1,680.99 151.8K
15:20 1,681.03 1,681.26 1,681.03 1,681.17 63.1K
15:21 1,681.13 1,681.13 1,680.66 1,680.68 144.8K
15:22 1,680.73 1,680.79 1,680.73 1,680.79 95.2K
15:23 1,680.73 1,680.73 1,680.39 1,680.39 190.9K
15:24 1,680.36 1,680.53 1,680.36 1,680.53 133.9K
15:25 1,680.26 1,680.41 1,680.26 1,680.41 125.2K
15:26 1,680.35 1,680.41 1,680.27 1,680.31 146.7K
15:27 1,680.37 1,680.37 1,680.19 1,680.19 132.8K
15:28 1,680.17 1,680.28 1,680.17 1,680.26 93.8K
15:29 1,680.23 1,680.23 1,680.01 1,680.01 149.4K
15:30 1,679.66 1,679.66 1,679.03 1,679.03 296.6K
15:31 1,678.91 1,679.01 1,678.91 1,678.94 237.9K
15:32 1,679.17 1,679.52 1,679.10 1,679.52 204.2K
15:33 1,679.57 1,679.74 1,679.51 1,679.74 236.0K
15:34 1,679.64 1,679.68 1,679.51 1,679.66 290.6K
15:35 1,679.87 1,680.28 1,679.87 1,680.28 173.3K
15:36 1,679.99 1,680.01 1,679.77 1,679.77 212.1K
15:37 1,679.73 1,679.83 1,679.63 1,679.83 145.6K
15:38 1,679.82 1,679.82 1,679.43 1,679.43 160.1K
15:39 1,679.36 1,679.57 1,679.36 1,679.55 185.1K
15:40 1,679.61 1,679.61 1,679.38 1,679.50 186.3K
15:41 1,679.49 1,679.51 1,679.42 1,679.51 319.5K
15:42 1,679.57 1,679.59 1,679.46 1,679.59 141.1K
15:43 1,679.76 1,679.88 1,679.76 1,679.84 157.4K
15:44 1,679.81 1,679.81 1,679.59 1,679.64 292.6K
15:45 1,679.68 1,679.68 1,679.20 1,679.20 306.4K
15:46 1,679.33 1,679.38 1,679.32 1,679.38 219.2K
15:47 1,679.50 1,679.74 1,679.42 1,679.42 265.5K
15:48 1,679.45 1,679.45 1,679.31 1,679.43 230.1K
15:49 1,679.43 1,679.59 1,679.33 1,679.59 360.3K
15:50 1,680.67 1,680.82 1,680.65 1,680.82 1,152.4K
15:51 1,680.97 1,680.97 1,680.17 1,680.17 487.5K
15:52 1,680.30 1,681.11 1,680.30 1,681.11 522.5K
15:53 1,681.18 1,682.16 1,681.18 1,682.16 644.1K
15:54 1,682.30 1,682.30 1,682.03 1,682.29 758.7K
15:55 1,681.81 1,681.81 1,681.19 1,681.35 1,057.8K
15:56 1,681.44 1,681.49 1,681.34 1,681.49 996.6K
15:57 1,681.66 1,681.68 1,681.48 1,681.59 610.2K
15:58 1,681.35 1,681.53 1,681.35 1,681.37 1,095.2K
15:59 1,681.67 1,681.89 1,681.57 1,681.89 1,909.4K
16:00 1,682.34 1,682.34 1,682.19 1,682.19 57,278.8K
16:01 1,682.19 1,682.19 1,682.19 1,682.19 237.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし